Indicators

Coffee Holding Company (NQ: JVA )

1.450 -0.016 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.914	6.973	6.767	6.944	123,393	-0.02(-0.28%)
Sep 27, 2012	6.905	7.032	6.885	6.964	139,253	+0.12(+1.72%)
Sep 26, 2012	7.151	7.151	6.767	6.846	397,770	-0.36(-5.05%)
Sep 25, 2012	7.711	7.711	7.141	7.210	229,586	-0.26(-3.43%)
Sep 24, 2012	7.790	7.790	7.229	7.465	211,966	-0.17(-2.19%)
Sep 21, 2012	7.741	7.859	7.593	7.632	206,765	-0.04(-0.51%)
Sep 20, 2012	7.573	7.947	7.524	7.672	765,367	+0.06(+0.78%)
Sep 19, 2012	7.632	7.987	7.426	7.613	789,484	-0.06(-0.77%)
Sep 18, 2012	7.328	7.849	7.180	7.672	887,730	+0.35(+4.84%)
Sep 17, 2012	7.573	7.898	7.210	7.318	619,635	-0.28(-3.63%)
Sep 14, 2012	8.321	8.321	7.524	7.593	1,170,716	-0.56(-6.88%)
Sep 13, 2012	8.380	8.547	8.016	8.154	1,093,634	-0.40(-4.71%)
Sep 12, 2012	8.754	8.921	8.193	8.557	4,705,773	+1.34(+18.53%)
Sep 11, 2012	7.996	8.046	7.131	7.219	831,176	-0.51(-6.62%)
Sep 10, 2012	7.495	7.951	7.101	7.731	1,027,784	+0.26(+3.43%)
Sep 07, 2012	6.108	7.613	6.108	7.474	1,399,009	+1.42(+23.46%)
Sep 06, 2012	6.147	6.187	6.019	6.054	64,207	-0.05(-0.89%)
Sep 05, 2012	6.069	6.147	5.980	6.108	28,512	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.